Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.09 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 1.631 1.652 1.591 1.601 185,197 -0.04(-2.29%)
Mar 30, 2010 1.599 1.644 1.596 1.639 221,069 +0.04(+2.68%)
Mar 29, 2010 1.577 1.617 1.577 1.596 90,744 +0.02(+1.36%)
Mar 26, 2010 1.609 1.612 1.540 1.575 209,033 -0.03(-2.00%)
Mar 25, 2010 1.612 1.655 1.601 1.607 192,953 -0.01(-0.33%)
Mar 24, 2010 1.631 1.639 1.609 1.612 923,479 -0.03(-1.63%)
Mar 23, 2010 1.623 1.649 1.620 1.639 190,077 +0.01(+0.66%)
Mar 22, 2010 1.615 1.628 1.556 1.628 230,024 -0.00(-0.16%)
Mar 19, 2010 1.660 1.674 1.591 1.631 346,778 -0.02(-1.14%)
Mar 18, 2010 1.644 1.679 1.623 1.650 190,624 -0.01(-0.48%)
Mar 17, 2010 1.634 1.668 1.604 1.658 186,031 +0.03(+1.80%)
Mar 16, 2010 1.596 1.628 1.596 1.628 227,063 +0.03(+2.00%)
Mar 15, 2010 1.580 1.644 1.527 1.596 595,507 +0.06(+3.99%)
Mar 12, 2010 1.540 1.556 1.530 1.535 207,515 +0.01(+0.52%)
Mar 11, 2010 1.522 1.538 1.493 1.527 169,967 -0.01(-0.52%)
Mar 10, 2010 1.525 1.538 1.517 1.535 76,896 +0.00(+0.00%)
Mar 09, 2010 1.509 1.535 1.495 1.535 155,571 +0.02(+1.41%)
Mar 08, 2010 1.487 1.514 1.487 1.514 173,782 +0.03(+1.97%)
Mar 05, 2010 1.442 1.487 1.437 1.485 195,799 +0.05(+3.72%)
Mar 04, 2010 1.463 1.463 1.391 1.431 134,230 -0.03(-2.18%)
Mar 03, 2010 1.487 1.490 1.437 1.463 239,715 -0.01(-0.90%)
Mar 02, 2010 1.469 1.542 1.439 1.477 238,531 +0.02(+1.09%)
Mar 01, 2010 1.442 1.477 1.423 1.461 263,477 +0.03(+2.23%)
Feb 26, 2010 1.402 1.453 1.399 1.429 323,798 +0.03(+2.48%)
Feb 25, 2010 1.341 1.402 1.341 1.394 172,241 +0.02(+1.75%)
Feb 24, 2010 1.317 1.370 1.317 1.370 243,218 +0.06(+4.46%)
Feb 23, 2010 1.338 1.354 1.307 1.312 222,249 -0.03(-1.99%)
Feb 22, 2010 1.353 1.353 1.320 1.338 153,756 -0.01(-0.40%)
Feb 19, 2010 1.354 1.354 1.304 1.344 297,018 -0.01(-0.98%)
Feb 18, 2010 1.336 1.357 1.322 1.357 173,361 +0.03(+2.20%)
Feb 17, 2010 1.304 1.330 1.290 1.328 356,013 -0.02(-1.19%)
Feb 16, 2010 1.352 1.357 1.320 1.344 238,159 +0.02(+1.41%)
Feb 12, 2010 1.296 1.325 1.325 1.325 173,147 +0.01(+0.60%)
Feb 11, 2010 1.296 1.320 1.288 1.317 121,025 +0.01(+0.81%)
Feb 10, 2010 1.304 1.317 1.285 1.306 142,784 +0.00(+0.00%)
Feb 09, 2010 1.317 1.320 1.254 1.306 136,710 +0.01(+0.61%)
Feb 08, 2010 1.304 1.320 1.267 1.299 246,077 +0.00(+0.00%)
Feb 05, 2010 1.219 1.304 1.211 1.299 327,907 +0.08(+6.72%)
Feb 04, 2010 1.233 1.248 1.214 1.217 194,644 -0.03(-2.33%)
Feb 03, 2010 1.233 1.259 1.233 1.246 126,113 +0.01(+0.64%)
Feb 02, 2010 1.230 1.246 1.219 1.238 303,473 +0.01(+0.43%)
Feb 01, 2010 1.267 1.277 1.227 1.233 237,749 -0.03(-2.10%)
Jan 29, 2010 1.270 1.288 1.251 1.259 282,207 +0.00(+0.21%)
Jan 28, 2010 1.296 1.296 1.251 1.256 144,011 -0.03(-2.66%)
Jan 27, 2010 1.243 1.304 1.243 1.291 115,557 +0.04(+3.16%)
Jan 26, 2010 1.264 1.275 1.243 1.251 210,485 -0.02(-1.46%)
Jan 25, 2010 1.293 1.293 1.243 1.270 157,298 -0.01(-0.41%)
Jan 22, 2010 1.254 1.291 1.254 1.275 198,899 +0.02(+1.68%)
Jan 21, 2010 1.296 1.304 1.243 1.254 231,096 -0.04(-3.26%)
Jan 20, 2010 1.285 1.301 1.272 1.296 122,892 -0.01(-0.61%)
Jan 19, 2010 1.280 1.304 1.277 1.304 216,218 +0.03(+2.70%)
Jan 15, 2010 1.301 1.270 1.270 1.270 254,431 -0.03(-2.22%)
Jan 14, 2010 1.272 1.306 1.270 1.298 115,957 +0.02(+1.43%)
Jan 13, 2010 1.270 1.283 1.262 1.280 121,886 +0.02(+1.24%)
Jan 12, 2010 1.246 1.277 1.246 1.264 106,242 +0.01(+0.42%)
Jan 11, 2010 1.280 1.288 1.256 1.259 212,010 -0.01(-0.82%)
Jan 08, 2010 1.277 1.285 1.249 1.270 194,200 -0.01(-0.82%)
Jan 07, 2010 1.246 1.283 1.246 1.280 163,840 +0.03(+2.73%)
Jan 06, 2010 1.249 1.293 1.230 1.246 135,337 -0.00(-0.21%)
Jan 05, 2010 1.254 1.264 1.243 1.249 210,390 -0.02(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.